CTCP Kinh doanh Khí Miền Nam (pgs)

48.50
-3.30
(-6.37%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-2.20 -4.07% 7,100 0 0
48.50
55.30
48.50
2 tháng
(2025-12-01) 		5.30 11.40% 12,100 0 0
46.20
55.30
48.50
3 tháng
(2025-10-30) 		4 8.37% 19,500 -200 -0.0
44
55.30
48.50
6 tháng
(2025-08-01) 		11.80 29.50% 35,600 1,200 0.0
40
55.30
48.50
12 tháng
(2025-02-03) 		20.09 63.37% 188,600 -22,373 -0.7
28.89
55.30
48.50
24 tháng
(2024-02-15) 		26.38 103.77% 1,051,845 -60,540 -1.8
24.94
55.30
48.50
36 tháng
(2023-02-13) 		30.09 138.55% 2,913,744 -294,320 -8.0
19.84
55.30
48.50
60 tháng
(2021-02-23) 		38.92 302.19% 30,920,014 -1,102,411 -30.5
12.66
55.30
48.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
20.99
 6,620 21.06 21.06 20.38 1,000 0 0.0
12/11/2018
21.06
 300 21.73 21.73 20.38 0 0 0
09/11/2018
21.73
 600 23.09 23.09 20.78 0 200 -0.0
08/11/2018
23.09
 170 22.41 23.09 23.09 0 0 0
07/11/2018
22.41
 223 21.73 22.41 22.07 0 0 0
06/11/2018
21.73
 0 21.73 21.73 21.73 0 0 0
05/11/2018
21.73
 170 21.06 21.73 21.73 0 0 0
02/11/2018
21.06
 213 20.65 21.06 21.06 0 0 0
01/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
01/11/2018
20.65
 40,350 20.17 20.65 20.38 0 0 0
31/10/2018
20.17
 121,100 19.71 20.17 20.04 0 0 0
30/10/2018
19.71
 100,510 19.06 20.83 19.06 0 300 -0.0
29/10/2018
19.06
 600 19.71 21.62 19.06 0 0 0
26/10/2018
19.71
 1,500 21.68 21.68 19.71 0 0 0
25/10/2018
21.68
 811 20.83 21.68 20.70 0 0 0
24/10/2018
20.83
 10 20.83 20.83 20.83 0 0 0
23/10/2018
20.83
 120 19.71 20.83 20.83 0 0 0
22/10/2018
19.71
 62,300 19.71 21.29 19.71 0 0 0
19/10/2018
19.71
 1,010 19.65 19.71 19.71 0 0 0
18/10/2018
19.65
 100 21.03 21.03 19.65 0 0 0
17/10/2018
21.03
 89 21.03 21.03 21.03 0 0 0
16/10/2018
21.03
 117,100 21.68 21.68 21.03 0 0 0
15/10/2018
21.68
 125,030 20.30 21.68 19.38 0 0 0
12/10/2018
20.30
 200 20.96 20.96 19.32 0 0 0
11/10/2018
20.96
 12,740 20.30 20.96 20.04 20 2,000 -0.1
10/10/2018
20.30
 20 20.30 20.30 20.30 20 0 0.0
09/10/2018
20.30
 406 20.30 20.30 20.30 0 0 0
08/10/2018
20.30
 306 21.29 21.29 19.45 0 0 0
05/10/2018
21.29
 0 21.29 21.29 21.29 0 0 0
04/10/2018
21.29
 0 21.29 21.29 21.29 0 0 0
03/10/2018
21.29
 136 19.71 21.29 21.29 0 0 0
02/10/2018
19.71
 5,025 19.84 20.24 19.71 100 0 0.0
01/10/2018
19.84
 306 20.30 20.30 19.84 0 0 0
28/09/2018
20.30
 1,050 20.30 20.30 20.30 0 1,000 -0.0
27/09/2018
20.30
 343 20.30 20.63 20.30 0 0 0
26/09/2018
20.30
 3,822 20.24 20.57 18.86 0 1,400 -0.0
25/09/2018
20.24
 610 19.84 20.37 20.24 0 0 0
24/09/2018
19.84
 1,378 20.11 20.11 19.78 0 0 0
21/09/2018
20.11
 4,574 20.30 21.16 19.78 0 3,900 -0.1
20/09/2018
20.30
 535,600 20.04 20.30 19.71 0 0 0
19/09/2018
20.04
 615 19.71 20.30 20.04 0 500 -0.0
18/09/2018
19.71
 4,500 19.71 19.71 19.71 0 2,500 -0.1
17/09/2018
19.71
 510 19.71 19.71 19.71 0 500 -0.0
14/09/2018
19.71
 1,700 19.71 19.71 19.71 0 1,600 -0.0
13/09/2018
19.71
 6,600 19.84 19.84 19.71 0 6,000 -0.2
12/09/2018
19.84
 100 19.78 19.84 19.84 0 0 0
11/09/2018
19.78
 7,900 19.78 19.91 19.71 0 6,800 -0.2
10/09/2018
19.78
 16,272 20.37 20.37 19.71 0 400 -0.0
07/09/2018
20.37
 100 20.37 20.37 20.37 0 0 0
06/09/2018
20.37
 100 19.84 20.37 20.37 0 0 0
05/09/2018
19.84
 300 20.11 20.96 19.84 0 0 0
04/09/2018
20.11
 21,700 20.11 20.44 20.11 2,200 1,700 0.0
31/08/2018
20.11
 31,554 20.96 20.96 19.38 0 9,600 -0.3
30/08/2018
20.96
 1,520 21.29 21.29 20.83 0 300 -0.0
29/08/2018
21.29
 600 21.75 21.75 20.90 0 0 0
28/08/2018
21.75
 200 21.88 22.34 21.75 0 0 0
27/08/2018
21.88
 780 21.88 22.28 20.70 0 0 0
24/08/2018
21.88
 2,457 22.01 22.01 20.57 0 0 0
23/08/2018
22.01
 400 22.08 22.08 22.01 0 0 0
22/08/2018
22.08
 200 22.28 22.28 22.08 0 0 0
21/08/2018
22.28
 98,581 21.49 22.34 20.37 0 100 -0.0
20/08/2018
21.49
 600 21.62 21.62 20.96 400 0 0.0
17/08/2018
21.62
 2,500 21.88 21.88 20.37 100 1,400 -0.0
16/08/2018
21.88
 200 21.29 21.88 21.88 0 0 0
15/08/2018
21.29
 400 21.62 21.62 21.03 100 0 0.0
14/08/2018
21.62
 450 21.62 22.01 21.62 0 0 0
13/08/2018
21.62
 409 21.62 21.68 21.55 0 0 0
10/08/2018
21.62
 32,300 22.21 22.21 20.37 0 0 0
09/08/2018
22.21
 1,200 22.28 22.28 20.90 0 0 0
08/08/2018
22.28
 32,127 22.34 22.34 22.28 0 27 -0.0
07/08/2018
22.34
 278 22.41 22.41 22.34 0 200 -0.0
06/08/2018
22.41
 53,330 22.34 22.41 22.34 0 4 -0.0
03/08/2018
22.34
 199,049 22.34 22.41 22.21 0 0 0
02/08/2018
22.34
 480,187 20.76 22.41 22.28 0 2,400 -0.1
01/08/2018
20.76
 306,446 21.68 22.67 20.76 0 0 0
31/07/2018
21.68
 1,049 21.68 21.68 21.68 0 0 0
30/07/2018
21.68
 129,900 22.54 22.54 21.68 0 0 0
27/07/2018
22.54
 200 23.59 23.59 22.47 0 0 0
26/07/2018
23.59
 526 23.00 23.59 20.70 0 0 0
25/07/2018
23.00
 0 23.00 23.00 23.00 0 0 0
24/07/2018
23.00
 110 21.68 23.00 23.00 0 0 0
23/07/2018
21.68
 38,400 21.68 21.68 20.70 0 0 0
20/07/2018
21.68
 220 21.36 21.68 21.68 0 0 0
19/07/2018
21.36
 10,607 21.36 22.28 21.03 0 0 0
18/07/2018
21.36
 2,213 21.68 21.68 20.37 0 0 0
17/07/2018
21.68
 65,300 21.95 21.95 21.03 0 2,000 -0.1
16/07/2018
21.95
 7,210 21.03 22.01 21.03 0 300 -0.0
13/07/2018
21.03
 600 21.29 21.29 21.03 0 0 0
12/07/2018
21.29
 1,130 20.63 22.54 21.29 0 0 0
11/07/2018
20.63
 50,050 20.63 21.03 19.71 500 500 -0.0
10/07/2018
20.63
 1,067 20.44 20.90 20.30 0 300 -0.0
09/07/2018
20.44
 160,330 19.06 20.90 18.99 0 0 0
06/07/2018
19.06
 422,640 19.06 20.24 19.06 0 2,700 -0.1
05/07/2018
19.06
 34,510 18.60 20.04 19.06 0 2,400 -0.1
04/07/2018
18.60
 100 20.50 20.50 18.60 0 0 0
03/07/2018
20.50
 100 20.63 20.63 20.50 0 0 0
02/07/2018
20.63
 500 20.76 20.76 20.63 0 0 0
29/06/2018
20.76
 5,749 20.90 20.90 19.06 0 5,500 -0.2
28/06/2018
20.90
 67 20.90 20.90 20.90 0 0 0
27/06/2018
20.90
 0 20.90 20.90 20.90 0 0 0
26/06/2018
20.90
 100 21.03 21.03 20.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |